KissMeData/417010/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,212600,696646730,8220,8220,8220,8220,1623
20241111,212500,696646730,8220,8220,8220,8220,0
20241111,212400,696646730,8220,8220,8220,8220,0
20241111,212300,696646730,8220,8220,8220,8220,0
20241111,212200,696646730,8220,8220,8220,8220,0
20241111,212100,696646730,8220,8220,8220,8220,0
20241111,212000,696646730,8220,8220,8220,8220,0
20241111,211900,696646730,8220,8220,8220,8220,0
20241111,211800,696646730,8220,8220,8220,8220,0
20241111,211700,696646730,8220,8220,8220,8220,0
20241111,211600,696646730,8220,8220,8220,8220,0
20241111,211500,696646730,8220,8220,8220,8220,0
20241111,211400,696646730,8220,8220,8220,8220,0
20241111,211300,696646730,8220,8220,8220,8220,0
20241111,211200,696646730,8220,8220,8220,8220,0
20241111,211100,696646730,8220,8220,8220,8220,0
20241111,211000,696646730,8220,8220,8220,8220,0
20241111,210900,696646730,8220,8220,8220,8220,0
20241111,210800,696646730,8220,8220,8220,8220,0
20241111,210700,696646730,8220,8220,8220,8220,0
20241111,210600,696646730,8220,8220,8220,8220,0
20241111,210500,696646730,8220,8220,8220,8220,0
20241111,210400,696646730,8220,8220,8220,8220,0
20241111,210300,696646730,8220,8220,8220,8220,0
20241111,210200,696646730,8220,8220,8220,8220,0
20241111,210100,696646730,8220,8220,8220,8220,0
20241111,210000,696646730,8220,8220,8220,8220,0
20241111,205900,696646730,8220,8220,8220,8220,0
20241111,205800,696646730,8220,8220,8220,8220,0
20241111,205700,696646730,8220,8220,8220,8220,0
20241111,205600,696646730,8220,8220,8220,8220,1623
20241111,205500,696646730,8220,8220,8220,8220,0
20241111,205400,696646730,8220,8220,8220,8220,0
20241111,205300,696646730,8220,8220,8220,8220,0
20241111,205200,696646730,8220,8220,8220,8220,0
20241111,205100,696646730,8220,8220,8220,8220,0
20241111,205000,696646730,8220,8220,8220,8220,0
20241111,204900,696646730,8220,8220,8220,8220,0
20241111,204800,696646730,8220,8220,8220,8220,0
20241111,204700,696646730,8220,8220,8220,8220,0
20241111,204600,696646730,8220,8220,8220,8220,0
20241111,204500,696646730,8220,8220,8220,8220,0
20241111,204400,696646730,8220,8220,8220,8220,0
20241111,204300,696646730,8220,8220,8220,8220,0
20241111,204200,696646730,8220,8220,8220,8220,0
20241111,204100,696646730,8220,8220,8220,8220,0
20241111,204000,696646730,8220,8220,8220,8220,0
20241111,203900,696646730,8220,8220,8220,8220,0
20241111,203800,696646730,8220,8220,8220,8220,0
20241111,203700,696646730,8220,8220,8220,8220,0
20241111,203600,696646730,8220,8220,8220,8220,0
20241111,203500,696646730,8220,8220,8220,8220,0
20241111,203400,696646730,8220,8220,8220,8220,0
20241111,203300,696646730,8220,8220,8220,8220,0
20241111,203200,696646730,8220,8220,8220,8220,0
20241111,203100,696646730,8220,8220,8220,8220,0
20241111,203000,696646730,8220,8220,8220,8220,0
20241111,202900,696646730,8220,8220,8220,8220,0
20241111,202800,696646730,8220,8220,8220,8220,0
20241111,202700,696646730,8220,8220,8220,8220,0
20241111,202600,696646730,8220,8220,8220,8220,1623
20241111,202500,696646730,8220,8220,8220,8220,0
20241111,202400,696646730,8220,8220,8220,8220,0
20241111,202300,696646730,8220,8220,8220,8220,0
20241111,202200,696646730,8220,8220,8220,8220,0
20241111,202100,696646730,8220,8220,8220,8220,0
20241111,202000,696646730,8220,8220,8220,8220,0
20241111,201900,696646730,8220,8220,8220,8220,0
20241111,201800,696646730,8220,8220,8220,8220,0
20241111,201700,696646730,8220,8220,8220,8220,0
20241111,201600,696646730,8220,8220,8220,8220,0
20241111,201500,696646730,8220,8220,8220,8220,0
20241111,201400,696646730,8220,8220,8220,8220,0
20241111,201300,696646730,8220,8220,8220,8220,0
20241111,201200,696646730,8220,8220,8220,8220,0
20241111,201100,696646730,8220,8220,8220,8220,0
20241111,201000,696646730,8220,8220,8220,8220,0
20241111,200900,696646730,8220,8220,8220,8220,0
20241111,200800,696646730,8220,8220,8220,8220,0
20241111,200700,696646730,8220,8220,8220,8220,0
20241111,200600,696646730,8220,8220,8220,8220,0
20241111,200500,696646730,8220,8220,8220,8220,0
20241111,200400,696646730,8220,8220,8220,8220,0
20241111,200300,696646730,8220,8220,8220,8220,0
20241111,200200,696646730,8220,8220,8220,8220,0
20241111,200100,696646730,8220,8220,8220,8220,0
20241111,200000,696646730,8220,8220,8220,8220,0
20241111,195900,696646730,8220,8220,8220,8220,0
20241111,195800,696646730,8220,8220,8220,8220,0
20241111,195700,696646730,8220,8220,8220,8220,0
20241111,195600,696646730,8220,8220,8220,8220,1623
20241111,195500,696646730,8220,8220,8220,8220,0
20241111,195400,696646730,8220,8220,8220,8220,0
20241111,195300,696646730,8220,8220,8220,8220,0
20241111,195200,696646730,8220,8220,8220,8220,0
20241111,195100,696646730,8220,8220,8220,8220,0
20241111,195000,696646730,8220,8220,8220,8220,0
20241111,194900,696646730,8220,8220,8220,8220,0
20241111,194800,696646730,8220,8220,8220,8220,0
20241111,194700,696646730,8220,8220,8220,8220,0
20241111,194600,696646730,8220,8220,8220,8220,0
20241111,194500,696646730,8220,8220,8220,8220,0
20241111,194400,696646730,8220,8220,8220,8220,0
20241111,194300,696646730,8220,8220,8220,8220,0
20241111,194200,696646730,8220,8220,8220,8220,0
20241111,194100,696646730,8220,8220,8220,8220,0
20241111,194000,696646730,8220,8220,8220,8220,0
20241111,193900,696646730,8220,8220,8220,8220,0
20241111,193800,696646730,8220,8220,8220,8220,0
20241111,193700,696646730,8220,8220,8220,8220,0
20241111,193600,696646730,8220,8220,8220,8220,0
20241111,193500,696646730,8220,8220,8220,8220,0
20241111,193400,696646730,8220,8220,8220,8220,0
20241111,193300,696646730,8220,8220,8220,8220,0
20241111,193200,696646730,8220,8220,8220,8220,0
20241111,193100,696646730,8220,8220,8220,8220,0
20241111,193000,696646730,8220,8220,8220,8220,0
20241111,192900,696646730,8220,8220,8220,8220,0
20241111,192800,696646730,8220,8220,8220,8220,0
20241111,192700,696646730,8220,8220,8220,8220,0
20241111,192600,696646730,8220,8220,8220,8220,1623
20241111,192500,696646730,8220,8220,8220,8220,0
20241111,192400,696646730,8220,8220,8220,8220,0
20241111,192300,696646730,8220,8220,8220,8220,0
20241111,192200,696646730,8220,8220,8220,8220,0
20241111,192100,696646730,8220,8220,8220,8220,0
20241111,192000,696646730,8220,8220,8220,8220,0
20241111,191900,696646730,8220,8220,8220,8220,0
20241111,191800,696646730,8220,8220,8220,8220,0
20241111,191700,696646730,8220,8220,8220,8220,0
20241111,191600,696646730,8220,8220,8220,8220,0
20241111,191500,696646730,8220,8220,8220,8220,0
20241111,191400,696646730,8220,8220,8220,8220,0
20241111,191300,696646730,8220,8220,8220,8220,0
20241111,191200,696646730,8220,8220,8220,8220,0
20241111,191100,696646730,8220,8220,8220,8220,0
20241111,191000,696646730,8220,8220,8220,8220,0
20241111,190900,696646730,8220,8220,8220,8220,0
20241111,190800,696646730,8220,8220,8220,8220,0
20241111,190700,696646730,8220,8220,8220,8220,0
20241111,190600,696646730,8220,8220,8220,8220,0
20241111,190500,696646730,8220,8220,8220,8220,0
20241111,190400,696646730,8220,8220,8220,8220,0
20241111,190300,696646730,8220,8220,8220,8220,0
20241111,190200,696646730,8220,8220,8220,8220,0
20241111,190100,696646730,8220,8220,8220,8220,0
20241111,190000,696646730,8220,8220,8220,8220,0
20241111,185900,696646730,8220,8220,8220,8220,0
20241111,185800,696646730,8220,8220,8220,8220,0
20241111,185700,696646730,8220,8220,8220,8220,0
20241111,185600,696646730,8220,8220,8220,8220,1623
20241111,185500,696646730,8220,8220,8220,8220,0
20241111,185400,696646730,8220,8220,8220,8220,0
20241111,185300,696646730,8220,8220,8220,8220,0
20241111,185200,696646730,8220,8220,8220,8220,0
20241111,185100,696646730,8220,8220,8220,8220,0
20241111,185000,696646730,8220,8220,8220,8220,0
20241111,184900,696646730,8220,8220,8220,8220,0
20241111,184800,696646730,8220,8220,8220,8220,0
20241111,184700,696646730,8220,8220,8220,8220,0
20241111,184600,696646730,8220,8220,8220,8220,0
20241111,184500,696646730,8220,8220,8220,8220,0
20241111,184400,696646730,8220,8220,8220,8220,0
20241111,184300,696646730,8220,8220,8220,8220,0
20241111,184200,696646730,8220,8220,8220,8220,0
20241111,184100,696646730,8220,8220,8220,8220,0
20241111,184000,696646730,8220,8220,8220,8220,0
20241111,183900,696646730,8220,8220,8220,8220,0
20241111,183800,696646730,8220,8220,8220,8220,0
20241111,183700,696646730,8220,8220,8220,8220,0
20241111,183600,696646730,8220,8220,8220,8220,0
20241111,183500,696646730,8220,8220,8220,8220,0
20241111,183400,696646730,8220,8220,8220,8220,0
20241111,183300,696646730,8220,8220,8220,8220,0
20241111,183200,696646730,8220,8220,8220,8220,0
20241111,183100,696646730,8220,8220,8220,8220,0
20241111,183000,696646730,8220,8220,8220,8220,0
20241111,182900,696646730,8220,8220,8220,8220,0
20241111,182800,696646730,8220,8220,8220,8220,0
20241111,182700,696646730,8220,8220,8220,8220,0
20241111,182600,696646730,8220,8220,8220,8220,1623
20241111,182500,696646730,8220,8220,8220,8220,0
20241111,182400,696646730,8220,8220,8220,8220,0
20241111,182300,696646730,8220,8220,8220,8220,0
20241111,182200,696646730,8220,8220,8220,8220,0
20241111,182100,696646730,8220,8220,8220,8220,0
20241111,182000,696646730,8220,8220,8220,8220,0
20241111,181900,696646730,8220,8220,8220,8220,0
20241111,181800,696646730,8220,8220,8220,8220,0
20241111,181700,696646730,8220,8220,8220,8220,0
20241111,181600,696646730,8220,8220,8220,8220,0
20241111,181500,696646730,8220,8220,8220,8220,0
20241111,181400,696646730,8220,8220,8220,8220,0
20241111,181300,696646730,8220,8220,8220,8220,0
20241111,181200,696646730,8220,8220,8220,8220,0
20241111,181100,696646730,8220,8220,8220,8220,0
20241111,181000,696646730,8220,8220,8220,8220,0
20241111,180900,696646730,8220,8220,8220,8220,0
20241111,180800,696646730,8220,8220,8220,8220,0
20241111,180700,696646730,8220,8220,8220,8220,0
20241111,180600,696646730,8220,8220,8220,8220,0
20241111,180500,696646730,8220,8220,8220,8220,0
20241111,180400,696646730,8220,8220,8220,8220,0
20241111,180300,696646730,8220,8220,8220,8220,0
20241111,180200,696646730,8220,8220,8220,8220,0
20241111,180100,696646730,8220,8220,8220,8220,0
20241111,180000,696646730,8220,8220,8220,8220,0
20241111,175900,696646730,8220,8220,8220,8220,0
20241111,175800,696646730,8220,8220,8220,8220,0
20241111,175700,696646730,8220,8220,8220,8220,0
20241111,175600,696646730,8220,8220,8220,8220,1623
20241111,175500,696646730,8220,8220,8220,8220,0
20241111,175400,696646730,8220,8220,8220,8220,0
20241111,175300,696646730,8220,8220,8220,8220,0
20241111,175200,696646730,8220,8220,8220,8220,0
20241111,175100,696646730,8220,8220,8220,8220,0
20241111,175000,696646730,8220,8220,8220,8220,0
20241111,174900,696646730,8220,8220,8220,8220,0
20241111,174800,696646730,8220,8220,8220,8220,0
20241111,174700,696646730,8220,8220,8220,8220,0
20241111,174600,696646730,8220,8220,8220,8220,0
20241111,174500,696646730,8220,8220,8220,8220,0
20241111,174400,696646730,8220,8220,8220,8220,0
20241111,174300,696646730,8220,8220,8220,8220,0
20241111,174200,696646730,8220,8220,8220,8220,0
20241111,174100,696646730,8220,8220,8220,8220,0
20241111,174000,696646730,8220,8220,8220,8220,0
20241111,173900,696646730,8220,8220,8220,8220,0
20241111,173800,696646730,8220,8220,8220,8220,0
20241111,173700,696646730,8220,8220,8220,8220,0
20241111,173600,696646730,8220,8220,8220,8220,0
20241111,173500,696646730,8220,8220,8220,8220,0
20241111,173400,696646730,8220,8220,8220,8220,0
20241111,173300,696646730,8220,8220,8220,8220,0
20241111,173200,696646730,8220,8220,8220,8220,0
20241111,173100,696646730,8220,8220,8220,8220,0
20241111,173000,696646730,8220,8220,8220,8220,0
20241111,172900,696646730,8220,8220,8220,8220,0
20241111,172800,696646730,8220,8220,8220,8220,0
20241111,172700,696646730,8220,8220,8220,8220,0
20241111,172600,696646730,8220,8220,8220,8220,1623
20241111,172500,696646730,8220,8220,8220,8220,0
20241111,172400,696646730,8220,8220,8220,8220,0
20241111,172300,696646730,8220,8220,8220,8220,0
20241111,172200,696646730,8220,8220,8220,8220,0
20241111,172100,696646730,8220,8220,8220,8220,0
20241111,172000,696646730,8220,8220,8220,8220,0
20241111,171900,696646730,8220,8220,8220,8220,0
20241111,171800,696646730,8220,8220,8220,8220,0
20241111,171700,696646730,8220,8220,8220,8220,0
20241111,171600,696646730,8220,8220,8220,8220,0
20241111,171500,696646730,8220,8220,8220,8220,0
20241111,171400,696646730,8220,8220,8220,8220,0
20241111,171300,696646730,8220,8220,8220,8220,0
20241111,171200,696646730,8220,8220,8220,8220,0
20241111,171100,696646730,8220,8220,8220,8220,0
20241111,171000,696646730,8220,8220,8220,8220,0
20241111,170900,696646730,8220,8220,8220,8220,0
20241111,170800,696646730,8220,8220,8220,8220,0
20241111,170700,696646730,8220,8220,8220,8220,0
20241111,170600,696646730,8220,8220,8220,8220,0
20241111,170500,696646730,8220,8220,8220,8220,0
20241111,170400,696646730,8220,8220,8220,8220,0
20241111,170300,696646730,8220,8220,8220,8220,0
20241111,170200,696646730,8220,8220,8220,8220,0
20241111,170100,696646730,8220,8220,8220,8220,0
20241111,170000,696646730,8220,8220,8220,8220,0
20241111,165900,696646730,8220,8220,8220,8220,0
20241111,165800,696646730,8220,8220,8220,8220,0
20241111,165700,696646730,8220,8220,8220,8220,0
20241111,165600,696646730,8220,8220,8220,8220,1623
20241111,165500,696646730,8220,8220,8220,8220,0
20241111,165400,696646730,8220,8220,8220,8220,0
20241111,165300,696646730,8220,8220,8220,8220,0
20241111,165200,696646730,8220,8220,8220,8220,0
20241111,165100,696646730,8220,8220,8220,8220,0
20241111,165000,696646730,8220,8220,8220,8220,0
20241111,164900,696646730,8220,8220,8220,8220,0
20241111,164800,696646730,8220,8220,8220,8220,0
20241111,164700,696646730,8220,8220,8220,8220,0
20241111,164600,696646730,8220,8220,8220,8220,0
20241111,164500,696646730,8220,8220,8220,8220,0
20241111,164400,696646730,8220,8220,8220,8220,0
20241111,164300,696646730,8220,8220,8220,8220,0
20241111,164200,696646730,8220,8220,8220,8220,0
20241111,164100,696646730,8220,8220,8220,8220,0
20241111,164000,696646730,8220,8220,8220,8220,0
20241111,163900,696646730,8220,8220,8220,8220,0
20241111,163800,696646730,8220,8220,8220,8220,0
20241111,163700,696646730,8220,8220,8220,8220,0
20241111,163600,696646730,8220,8220,8220,8220,0
20241111,163500,696646730,8220,8220,8220,8220,0
20241111,163400,696646730,8220,8220,8220,8220,0
20241111,163300,696646730,8220,8220,8220,8220,0
20241111,163200,696646730,8220,8220,8220,8220,0
20241111,163100,696646730,8220,8220,8220,8220,0
20241111,163000,696646730,8220,8220,8220,8220,0
20241111,162900,696646730,8220,8220,8220,8220,0
20241111,162800,696646730,8220,8220,8220,8220,0
20241111,162700,696646730,8220,8220,8220,8220,0
20241111,162600,696646730,8220,8220,8220,8220,1623
20241111,162500,696646730,8220,8220,8220,8220,0
20241111,162400,696646730,8220,8220,8220,8220,0
20241111,162300,696646730,8220,8220,8220,8220,0
20241111,162200,696646730,8220,8220,8220,8220,0
20241111,162100,696646730,8220,8220,8220,8220,0
20241111,162000,696646730,8220,8220,8220,8220,0
20241111,161900,696646730,8220,8220,8220,8220,0
20241111,161800,696646730,8220,8220,8220,8220,0
20241111,161700,696646730,8220,8220,8220,8220,0
20241111,161600,696646730,8220,8220,8220,8220,0
20241111,161500,696646730,8220,8220,8220,8220,0
20241111,161400,696646730,8220,8220,8220,8220,0
20241111,161300,696646730,8220,8220,8220,8220,0
20241111,161200,696646730,8220,8220,8220,8220,0
20241111,161100,696646730,8220,8220,8220,8220,0
20241111,161000,696646730,8220,8220,8220,8220,0
20241111,160900,696646730,8220,8220,8220,8220,0
20241111,160800,696646730,8220,8220,8220,8220,0
20241111,160700,696646730,8220,8220,8220,8220,0
20241111,160600,696646730,8220,8220,8220,8220,0
20241111,160500,696646730,8220,8220,8220,8220,0
20241111,160400,696646730,8220,8220,8220,8220,0
20241111,160300,696646730,8220,8220,8220,8220,0
20241111,160200,696646730,8220,8220,8220,8220,0
20241111,160100,696646730,8220,8220,8220,8220,0
20241111,160000,696646730,8220,8220,8220,8220,0
20241111,155900,696646730,8220,8220,8220,8220,0
20241111,155800,696646730,8220,8220,8220,8220,0
20241111,155700,696646730,8220,8220,8220,8220,0
20241111,155600,696646730,8220,8220,8220,8220,1623
20241111,155500,696646730,8220,8220,8220,8220,0
20241111,155400,696646730,8220,8220,8220,8220,0
20241111,155300,696646730,8220,8220,8220,8220,0
20241111,155200,696646730,8220,8220,8220,8220,0
20241111,155100,696646730,8220,8220,8220,8220,0
20241111,155000,696646730,8220,8220,8220,8220,0
20241111,154900,696646730,8220,8220,8220,8220,0
20241111,154800,696646730,8220,8220,8220,8220,0
20241111,154700,696646730,8220,8220,8220,8220,0
20241111,154600,696646730,8220,8220,8220,8220,0
20241111,154500,696646730,8220,8220,8220,8220,0
20241111,154400,696646730,8220,8220,8220,8220,0
20241111,154300,696646730,8220,8220,8220,8220,0
20241111,154200,696646730,8220,8220,8220,8220,0
20241111,154100,696646730,8220,8220,8220,8220,0
20241111,154000,696646730,8220,8220,8220,8220,0
20241111,153900,696646730,8220,8220,8220,8220,0
20241111,153800,696646730,8220,8220,8220,8220,0
20241111,153700,696646730,8220,8220,8220,8220,0
20241111,153600,696646730,8220,8220,8220,8220,0
20241111,153500,696646730,8220,8220,8220,8220,0
20241111,153400,696646730,8220,8220,8220,8220,0
20241111,153300,696646730,8220,8220,8220,8220,0
20241111,153200,696646730,8220,8220,8220,8220,0
20241111,153100,696646730,8220,8220,8220,8220,0
20241111,153000,696646730,8220,8220,8220,8220,1623
20241111,152900,683305670,8180,8180,8180,8180,0
20241111,152800,683305670,8180,8180,8180,8180,0
20241111,152700,683305670,8180,8180,8180,8180,0
20241111,152600,683305670,8180,8180,8180,8180,0
20241111,152500,683305670,8180,8180,8180,8180,0
20241111,152400,683305670,8180,8180,8180,8180,0
20241111,152300,683305670,8180,8180,8180,8180,0
20241111,152200,683305670,8180,8180,8180,8180,0
20241111,152100,683305670,8180,8180,8180,8180,0
20241111,152000,683305670,8180,8180,8180,8180,0
20241111,151900,683305670,8180,8180,8180,8180,26
20241111,151800,683092990,8170,8180,8190,8170,1130
20241111,151700,673848750,8180,8190,8190,8180,132
20241111,151600,672768060,8190,8190,8200,8190,114
20241111,151500,671833880,8190,8190,8200,8190,305
20241111,151400,669335900,8200,8190,8200,8190,56
20241111,151300,668876710,8190,8200,8200,8190,22
20241111,151200,668696330,8190,8200,8200,8190,2
20241111,151100,668679940,8200,8200,8200,8200,113
20241111,151000,667753340,8190,8190,8190,8190,5
20241111,150900,667712390,8200,8200,8200,8190,319
20241111,150800,665099340,8210,8200,8210,8190,71
20241111,150700,664517000,8190,8190,8190,8190,16
20241111,150600,664385960,8210,8210,8210,8210,21
20241111,150500,664213550,8190,8220,8220,8190,155
20241111,150400,662942450,8190,8200,8200,8190,50
20241111,150300,662532540,8200,8200,8200,8200,60
20241111,150200,662040540,8190,8200,8200,8190,473
20241111,150100,658165290,8230,8230,8230,8230,0
20241111,150000,658165290,8230,8230,8230,8230,0
20241111,145900,658165290,8230,8220,8230,8220,246
20241111,145800,656141490,8220,8210,8220,8210,74
20241111,145700,655533740,8190,8190,8190,8190,0
20241111,145600,655533740,8190,8210,8210,8190,17
20241111,145500,655394290,8210,8210,8210,8210,3
20241111,145400,655369660,8230,8230,8230,8230,0
20241111,145300,655369660,8230,8230,8230,8230,2
20241111,145200,655353200,8230,8230,8230,8230,0
20241111,145100,655353200,8230,8230,8230,8230,0
20241111,145000,655353200,8230,8230,8230,8190,14
20241111,144900,655238220,8230,8230,8230,8230,3
20241111,144800,655213530,8190,8200,8200,8190,152
20241111,144700,653967450,8200,8230,8230,8200,310
20241111,144600,651416450,8230,8230,8230,8230,3
20241111,144500,651391760,8230,8230,8230,8230,0
20241111,144400,651391760,8230,8220,8230,8200,666
20241111,144300,645911390,8220,8200,8220,8200,61
20241111,144200,645409990,8190,8190,8190,8190,0
20241111,144100,645409990,8190,8190,8190,8190,0
20241111,144000,645409990,8190,8190,8190,8190,0
20241111,143900,645409990,8190,8190,8190,8190,0
20241111,143800,645409990,8190,8190,8190,8190,0
20241111,143700,645409990,8190,8190,8190,8190,306
20241111,143600,642903850,8190,8200,8210,8190,232
20241111,143500,641000770,8200,8200,8200,8200,1
20241111,143400,640992570,8200,8200,8200,8200,0
20241111,143300,640992570,8200,8200,8200,8200,1
20241111,143200,640984370,8190,8190,8190,8190,146
20241111,143100,639788630,8190,8190,8190,8190,1
20241111,143000,639780440,8190,8190,8190,8190,53
20241111,142900,639346370,8190,8190,8190,8190,0
20241111,142800,639346370,8190,8190,8190,8190,1
20241111,142700,639338180,8200,8200,8200,8200,0
20241111,142600,639338180,8200,8190,8200,8190,43
20241111,142500,638985590,8190,8190,8190,8190,1
20241111,142400,638977400,8190,8190,8190,8190,1
20241111,142300,638969210,8190,8190,8190,8190,1
20241111,142200,638961020,8190,8190,8190,8190,0
20241111,142100,638961020,8190,8200,8200,8190,64
20241111,142000,638436230,8200,8200,8200,8200,16
20241111,141900,638305030,8200,8200,8200,8200,73
20241111,141800,637706430,8200,8200,8200,8200,0
20241111,141700,637706430,8200,8200,8200,8200,33
20241111,141600,637435830,8200,8200,8200,8200,1
20241111,141500,637427630,8200,8200,8200,8200,9
20241111,141400,637353830,8200,8200,8200,8200,1
20241111,141300,637345630,8200,8200,8200,8200,0
20241111,141200,637345630,8200,8190,8200,8190,617
20241111,141100,632292230,8190,8190,8190,8190,0
20241111,141000,632292230,8190,8190,8190,8190,1
20241111,140900,632284040,8190,8190,8190,8190,17
20241111,140800,632144810,8190,8190,8190,8190,24
20241111,140700,631948250,8190,8210,8210,8190,85
20241111,140600,631251230,8200,8200,8200,8200,0
20241111,140500,631251230,8200,8200,8200,8200,52
20241111,140400,630824830,8210,8210,8210,8210,0
20241111,140300,630824830,8210,8220,8220,8210,139
20241111,140200,629683630,8210,8210,8210,8210,0
20241111,140100,629683630,8210,8210,8210,8210,0
20241111,140000,629683630,8210,8210,8210,8210,0
20241111,135900,629683630,8210,8220,8220,8210,70
20241111,135800,629108470,8230,8230,8230,8230,0
20241111,135700,629108470,8230,8230,8230,8230,51
20241111,135600,628688740,8230,8230,8230,8230,10
20241111,135500,628606440,8220,8220,8220,8220,4
20241111,135400,628573560,8220,8220,8220,8220,1
20241111,135300,628565340,8220,8220,8220,8220,100
20241111,135200,627743340,8210,8210,8210,8210,19
20241111,135100,627587350,8210,8210,8210,8210,1
20241111,135000,627579140,8210,8210,8210,8210,16
20241111,134900,627447780,8210,8200,8210,8200,20
20241111,134800,627283680,8220,8190,8220,8190,512
20241111,134700,623086350,8190,8210,8210,8190,255
20241111,134600,620997240,8210,8210,8210,8200,514
20241111,134500,616782310,8210,8200,8210,8200,137
20241111,134400,615657640,8210,8230,8230,8210,1831
20241111,134300,600624130,8230,8230,8230,8230,0
20241111,134200,600624130,8230,8210,8230,8210,601
20241111,134100,595678480,8210,8210,8210,8210,20
20241111,134000,595514280,8210,8210,8210,8210,1
20241111,133900,595506070,8210,8210,8210,8210,3
20241111,133800,595481440,8210,8210,8210,8210,1
20241111,133700,595473230,8210,8210,8210,8210,0
20241111,133600,595473230,8210,8210,8210,8210,10
20241111,133500,595391130,8210,8210,8210,8210,17
20241111,133400,595251560,8220,8220,8220,8220,340
20241111,133300,592456760,8220,8220,8220,8220,3
20241111,133200,592432100,8220,8220,8220,8220,0
20241111,133100,592432100,8220,8220,8220,8220,1
20241111,133000,592423880,8220,8220,8220,8220,40
20241111,132900,592095080,8220,8230,8230,8220,21
20241111,132800,591922260,8230,8230,8230,8230,127
20241111,132700,590877050,8230,8230,8230,8230,49
20241111,132600,590473780,8230,8230,8230,8230,0
20241111,132500,590473780,8230,8230,8230,8230,431
20241111,132400,586926650,8220,8220,8220,8220,1
20241111,132300,586918430,8220,8220,8220,8220,38
20241111,132200,586606070,8220,8220,8220,8220,1
20241111,132100,586597850,8220,8220,8220,8220,0
20241111,132000,586597850,8220,8260,8260,8220,30
20241111,131900,586350490,8230,8230,8230,8230,0
20241111,131800,586350490,8230,8230,8230,8230,6
20241111,131700,586301110,8240,8240,8240,8240,214
20241111,131600,584537750,8260,8260,8260,8260,0
20241111,131500,584537750,8260,8260,8260,8260,0
20241111,131400,584537750,8260,8260,8260,8260,26
20241111,131300,584322990,8260,8260,8260,8260,30
20241111,131200,584075190,8260,8260,8260,8260,22
20241111,131100,583893470,8250,8250,8250,8250,0
20241111,131000,583893470,8250,8250,8250,8250,219
20241111,130900,582086720,8240,8240,8240,8240,36
20241111,130800,581790080,8230,8230,8230,8230,1
20241111,130700,581781850,8240,8240,8240,8240,0
20241111,130600,581781850,8240,8240,8240,8240,4
20241111,130500,581748890,8230,8230,8230,8230,0
20241111,130400,581748890,8230,8230,8230,8230,9
20241111,130300,581674820,8230,8230,8230,8230,0
20241111,130200,581674820,8230,8230,8230,8230,15
20241111,130100,581551370,8220,8220,8220,8220,18
20241111,130000,581403410,8240,8240,8240,8240,0
20241111,125900,581403410,8240,8240,8240,8240,516
20241111,125800,577151570,8240,8240,8240,8240,0
20241111,125700,577151570,8240,8240,8240,8240,0
20241111,125600,577151570,8240,8240,8240,8240,152
20241111,125500,575899090,8240,8230,8240,8230,533
20241111,125400,571509100,8230,8230,8230,8230,374
20241111,125300,568431080,8230,8220,8230,8220,141
20241111,125200,567270850,8220,8220,8220,8220,34
20241111,125100,566991370,8210,8230,8230,8210,7
20241111,125000,566933860,8230,8220,8230,8210,46
20241111,124900,566555590,8210,8210,8210,8210,0
20241111,124800,566555590,8210,8210,8210,8210,0
20241111,124700,566555590,8210,8210,8210,8210,0
20241111,124600,566555590,8210,8210,8210,8210,366
20241111,124500,563550730,8200,8200,8200,8200,1
20241111,124400,563542530,8200,8200,8200,8200,0
20241111,124300,563542530,8200,8200,8200,8200,1
20241111,124200,563534330,8210,8200,8210,8200,66
20241111,124100,562992630,8190,8190,8190,8190,2
20241111,124000,562976250,8200,8200,8200,8200,515
20241111,123900,558753250,8210,8200,8210,8200,21
20241111,123800,558580850,8200,8200,8200,8200,469
20241111,123700,554735050,8210,8200,8210,8200,70
20241111,123600,554160950,8200,8200,8200,8200,51
20241111,123500,553742750,8210,8210,8210,8210,330
20241111,123400,551033450,8210,8220,8220,8210,123
20241111,123300,550022400,8220,8220,8220,8220,21
20241111,123200,549849780,8220,8220,8220,8220,1
20241111,123100,549841560,8220,8230,8230,8220,22
20241111,123000,549660710,8210,8210,8210,8210,0
20241111,122900,549660710,8210,8220,8220,8210,78
20241111,122800,549020130,8230,8230,8230,8230,10
20241111,122700,548937830,8220,8230,8230,8220,141
20241111,122600,547778100,8230,8230,8230,8230,0
20241111,122500,547778100,8230,8230,8230,8230,0
20241111,122400,547778100,8230,8230,8230,8230,276
20241111,122300,545506620,8230,8230,8230,8230,0
20241111,122200,545506620,8230,8230,8230,8230,0
20241111,122100,545506620,8230,8220,8230,8220,113
20241111,122000,544577530,8220,8210,8220,8210,342
20241111,121900,541769550,8210,8210,8210,8210,3
20241111,121800,541744920,8210,8210,8210,8210,0
20241111,121700,541744920,8210,8210,8210,8210,10
20241111,121600,541662820,8210,8210,8210,8210,10
20241111,121500,541580720,8200,8200,8200,8200,0
20241111,121400,541580720,8200,8200,8200,8200,85
20241111,121300,540883720,8210,8210,8210,8210,0
20241111,121200,540883720,8210,8210,8210,8210,0
20241111,121100,540883720,8210,8210,8210,8210,15
20241111,121000,540760570,8200,8200,8200,8200,1
20241111,120900,540752370,8200,8200,8200,8200,13
20241111,120800,540645770,8200,8200,8200,8200,0
20241111,120700,540645770,8200,8200,8200,8200,0
20241111,120600,540645770,8200,8200,8200,8200,0
20241111,120500,540645770,8200,8210,8210,8200,748
20241111,120400,534508770,8230,8230,8230,8230,0
20241111,120300,534508770,8230,8230,8230,8230,24
20241111,120200,534311250,8230,8230,8230,8230,0
20241111,120100,534311250,8230,8230,8230,8230,2
20241111,120000,534294790,8230,8230,8230,8230,98
20241111,115900,533488250,8230,8230,8230,8230,0
20241111,115800,533488250,8230,8230,8230,8230,0
20241111,115700,533488250,8230,8230,8230,8230,0
20241111,115600,533488250,8230,8230,8230,8230,0
20241111,115500,533488250,8230,8230,8230,8200,394
20241111,115400,530253090,8240,8240,8240,8240,0
20241111,115300,530253090,8240,8240,8240,8240,5
20241111,115200,530211890,8220,8220,8220,8220,0
20241111,115100,530211890,8220,8220,8220,8220,0
20241111,115000,530211890,8220,8220,8220,8220,7
20241111,114900,530154350,8200,8200,8200,8200,0
20241111,114800,530154350,8200,8200,8200,8200,0
20241111,114700,530154350,8200,8200,8200,8200,0
20241111,114600,530154350,8200,8220,8220,8200,87
20241111,114500,529439810,8240,8240,8240,8240,150
20241111,114400,528203810,8220,8220,8220,8220,0
20241111,114300,528203810,8220,8220,8220,8220,0
20241111,114200,528203810,8220,8220,8220,8220,0
20241111,114100,528203810,8220,8220,8220,8220,0
20241111,114000,528203810,8220,8220,8220,8220,1
20241111,113900,528195590,8220,8210,8220,8190,2127
20241111,113800,510770330,8200,8200,8210,8200,125
20241111,113700,509744630,8200,8200,8200,8200,1
20241111,113600,509736430,8200,8210,8210,8200,2458
20241111,113500,489570650,8210,8220,8220,8210,128
20241111,113400,488518770,8210,8210,8210,8210,1
20241111,113300,488510560,8210,8230,8230,8210,448
20241111,113200,484826030,8240,8240,8240,8240,70
20241111,113100,484249230,8270,8270,8270,8270,1
20241111,113000,484240960,8270,8270,8270,8270,10
20241111,112900,484158260,8270,8270,8270,8270,5
20241111,112800,484116910,8240,8270,8270,8240,61
20241111,112700,483613950,8250,8250,8250,8250,1
20241111,112600,483605700,8240,8250,8250,8240,3732
20241111,112500,452817700,8240,8250,8250,8240,136
20241111,112400,451696700,8250,8270,8270,8250,63
20241111,112300,451176820,8270,8270,8270,8270,20
20241111,112200,451011420,8270,8270,8270,8270,13
20241111,112100,450903910,8270,8270,8270,8270,7
20241111,112000,450846020,8260,8260,8260,8260,0
20241111,111900,450846020,8260,8260,8260,8260,7
20241111,111800,450788200,8250,8260,8260,8250,153
20241111,111700,449525420,8260,8260,8260,8260,5
20241111,111600,449484120,8240,8240,8240,8240,0
20241111,111500,449484120,8240,8240,8240,8240,0
20241111,111400,449484120,8240,8240,8240,8240,44
20241111,111300,449121560,8240,8240,8240,8240,0
20241111,111200,449121560,8240,8240,8240,8240,98
20241111,111100,448314040,8240,8240,8270,8240,189
20241111,111000,446753620,8240,8240,8240,8240,1
20241111,110900,446745380,8240,8290,8290,8200,6999
20241111,110800,389150540,8290,8290,8290,8290,55
20241111,110700,388694590,8290,8290,8290,8290,5
20241111,110600,388653140,8290,8290,8290,8290,30
20241111,110500,388404440,8290,8290,8290,8290,5
20241111,110400,388362990,8270,8270,8270,8270,0
20241111,110300,388362990,8270,8280,8280,8270,110
20241111,110200,387453240,8280,8300,8300,8280,23
20241111,110100,387262700,8300,8330,8330,8300,258
20241111,110000,385121240,8310,8330,8330,8310,127
20241111,105900,384065490,8310,8310,8310,8310,0
20241111,105800,384065490,8310,8320,8320,8310,20
20241111,105700,383899170,8330,8330,8330,8330,1309
20241111,105600,372995200,8330,8320,8330,8320,158
20241111,105500,371680590,8320,8320,8320,8320,8
20241111,105400,371614030,8310,8310,8310,8310,7
20241111,105300,371555860,8300,8300,8300,8300,10
20241111,105200,371472860,8300,8300,8300,8270,259
20241111,105100,369323490,8310,8320,8320,8310,31
20241111,105000,369065780,8320,8340,8340,8320,995
20241111,104900,360777390,8340,8340,8340,8340,5
20241111,104800,360735690,8340,8340,8340,8340,5
20241111,104700,360693990,8340,8330,8350,8330,99
20241111,104600,359868550,8330,8330,8330,8330,22
20241111,104500,359685290,8330,8330,8330,8330,15
20241111,104400,359560340,8320,8320,8320,8320,88
20241111,104300,358828180,8310,8310,8310,8310,8
20241111,104200,358761700,8300,8290,8300,8290,104
20241111,104100,357899050,8260,8260,8260,8260,0
20241111,104000,357899050,8260,8260,8260,8260,798
20241111,103900,351307570,8310,8310,8310,8310,10
20241111,103800,351224470,8320,8320,8320,8320,5
20241111,103700,351182870,8260,8260,8260,8260,0
20241111,103600,351182870,8260,8260,8260,8260,89
20241111,103500,350447730,8250,8270,8270,8250,645
20241111,103400,345118270,8340,8290,8340,8280,514
20241111,103300,340861110,8280,8290,8290,8280,200
20241111,103200,339203330,8290,8290,8290,8290,0
20241111,103100,339203330,8290,8340,8340,8290,1009
20241111,103000,330826620,8340,8320,8340,8310,144
20241111,102900,329628310,8350,8350,8350,8350,15
20241111,102800,329503060,8320,8320,8320,8320,1
20241111,102700,329494740,8320,8350,8350,8320,105
20241111,102600,328620910,8350,8350,8350,8350,7
20241111,102500,328562460,8350,8350,8350,8350,5
20241111,102400,328520710,8350,8340,8350,8330,167
20241111,102300,327127500,8340,8350,8350,8340,20
20241111,102200,326960650,8340,8350,8350,8340,14
20241111,102100,326843760,8350,8350,8350,8350,7
20241111,102000,326785310,8350,8350,8350,8340,108
20241111,101900,325884410,8330,8350,8350,8330,52
20241111,101800,325451150,8350,8320,8350,8310,350
20241111,101700,322538250,8300,8320,8350,8300,572
20241111,101600,317775930,8340,8350,8350,8330,175
20241111,101500,316316380,8350,8350,8350,8350,6
20241111,101400,316266280,8350,8350,8350,8310,363
20241111,101300,313246070,8350,8350,8350,8350,1
20241111,101200,313237720,8300,8300,8300,8300,0
20241111,101100,313237720,8300,8300,8300,8300,359
20241111,101000,310258020,8300,8340,8340,8300,764
20241111,100900,303886300,8340,8340,8340,8340,4
20241111,100800,303852940,8340,8340,8340,8340,214
20241111,100700,302068180,8300,8280,8300,8280,512
20241111,100600,297824580,8280,8280,8280,8280,63
20241111,100500,297302940,8280,8280,8280,8280,200
20241111,100400,295646940,8280,8280,8280,8280,16
20241111,100300,295514460,8290,8250,8290,8250,14
20241111,100200,295398480,8250,8280,8280,8250,570
20241111,100100,290692110,8280,8310,8310,8280,104
20241111,100000,289827980,8310,8310,8310,8280,474
20241111,095900,285903080,8280,8280,8280,8280,14
20241111,095800,285787160,8280,8310,8310,8280,65
20241111,095700,285248060,8290,8310,8310,8290,172
20241111,095600,283820590,8340,8310,8340,8300,182
20241111,095500,282306380,8350,8350,8350,8350,0
20241111,095400,282306380,8350,8350,8350,8350,0
20241111,095300,282306380,8350,8350,8350,8300,147
20241111,095200,281081430,8350,8350,8350,8350,11
20241111,095100,280989580,8350,8350,8350,8350,332
20241111,095000,278217380,8350,8350,8350,8350,200
20241111,094900,276547380,8350,8350,8350,8350,32
20241111,094800,276280180,8350,8350,8350,8350,16
20241111,094700,276146580,8350,8310,8350,8300,186
20241111,094600,274602390,8360,8360,8360,8360,0
20241111,094500,274602390,8360,8360,8360,8330,231
20241111,094400,272671830,8360,8360,8360,8360,30
20241111,094300,272421030,8360,8360,8360,8360,16
20241111,094200,272287270,8360,8360,8360,8360,0
20241111,094100,272287270,8360,8360,8360,8360,25
20241111,094000,272078270,8360,8260,8360,8250,636
20241111,093900,266821480,8250,8260,8260,8250,700
20241111,093800,261042540,8260,8300,8300,8260,1334
20241111,093700,249991140,8300,8300,8350,8300,395
20241111,093600,246709140,8300,8300,8300,8300,123
20241111,093500,245688240,8300,8370,8370,8300,76
20241111,093400,245057090,8370,8320,8370,8280,407
20241111,093300,241665890,8320,8390,8390,8320,26
20241111,093200,241449500,8330,8320,8330,8310,413
20241111,093100,238015390,8310,8300,8390,8300,442
20241111,093000,234332060,8300,8430,8490,8300,2828
20241111,092900,210733410,8430,8440,8440,8430,420
20241111,092800,207192300,8430,8430,8430,8430,1
20241111,092700,207183870,8530,8510,8530,8440,541
20241111,092600,202599680,8510,8650,8650,8500,339
20241111,092500,199675480,8660,8660,8660,8660,0
20241111,092400,199675480,8660,8400,8660,8190,3326
20241111,092300,171787910,8400,8460,8460,8400,2517
20241111,092200,150606940,8460,8510,8520,8460,567
20241111,092100,145798010,8510,8490,8510,8490,600
20241111,092000,140696270,8490,8490,8490,8490,19
20241111,091900,140534960,8510,8500,8520,8500,906
20241111,091800,132826750,8500,8500,8500,8470,843
20241111,091700,125677810,8530,8530,8530,8530,1
20241111,091600,125669280,8530,8520,8530,8510,592
20241111,091500,120630930,8500,8500,8500,8500,0
20241111,091400,120630930,8500,8510,8510,8500,90
20241111,091300,119865910,8580,8540,8580,8400,2275
20241111,091200,100554170,8550,8560,8560,8550,107
20241111,091100,99639140,8550,8600,8600,8550,102
20241111,091000,98766340,8540,8570,8570,8540,1200
20241111,090900,88493210,8570,8570,8570,8560,2227
20241111,090800,69407860,8570,8570,8570,8570,200
20241111,090700,67693860,8570,8570,8570,8570,52
20241111,090600,67248220,8560,8560,8570,8560,520
20241111,090500,62796800,8640,8560,8640,8560,1300
20241111,090400,51586470,8630,8570,8630,8560,178
20241111,090300,50061250,8570,8600,8600,8560,2657
20241111,090200,27260970,8600,8670,8670,8600,774
20241111,090100,20585110,8670,8700,8700,8670,1057
20241111,090000,11401070,8700,8760,8770,8700,1304